74,200€
0,71%
Echtzeit-Aktienkurs Cheesecake Factory Inc.
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 73,68 | 73,68 | 73,68 | 73,68 | -1,86% | - |
| 22.07.2026 | 75,08 | 75,08 | 75,08 | 75,08 | 0,59% | - |
| 21.07.2026 | 74,64 | 74,64 | 74,64 | 74,64 | 1,08% | - |
| 20.07.2026 | 73,84 | 73,84 | 73,84 | 73,84 | 3,77% | - |
| 17.07.2026 | 71,16 | 71,16 | 71,16 | 71,16 | 3,13% | - |
| 16.07.2026 | 69,00 | 69,00 | 69,00 | 69,00 | -0,61% | - |
| 15.07.2026 | 69,42 | 69,42 | 69,42 | 69,42 | -3,93% | - |
| 14.07.2026 | 70,90 | 72,26 | 70,90 | 72,26 | 1,55% | 60,00 |
| 13.07.2026 | 71,16 | 71,16 | 71,16 | 71,16 | 5,55% | - |
| 10.07.2026 | 67,42 | 67,42 | 67,42 | 67,42 | 1,78% | - |
| 09.07.2026 | 66,24 | 66,24 | 66,24 | 66,24 | -1,13% | - |
| 08.07.2026 | 67,00 | 67,00 | 67,00 | 67,00 | 1,36% | - |
| 07.07.2026 | 66,10 | 66,10 | 66,10 | 66,10 | -3,48% | - |
| 06.07.2026 | 68,48 | 68,48 | 68,48 | 68,48 | 0,18% | - |
| 03.07.2026 | 68,36 | 68,36 | 68,36 | 68,36 | -0,78% | - |
| 02.07.2026 | 68,90 | 68,90 | 68,90 | 68,90 | -2,05% | - |
| 01.07.2026 | 68,54 | 70,34 | 68,54 | 70,34 | 2,30% | 5,00 |
| 30.06.2026 | 68,76 | 68,76 | 68,76 | 68,76 | -1,74% | - |
| 29.06.2026 | 69,98 | 69,98 | 69,98 | 69,98 | 2,94% | - |
| 26.06.2026 | 67,98 | 67,98 | 67,98 | 67,98 | -0,26% | - |
| 25.06.2026 | 68,16 | 68,16 | 68,16 | 68,16 | 1,91% | - |
| 24.06.2026 | 66,88 | 66,88 | 66,88 | 66,88 | 1,80% | - |
| 23.06.2026 | 65,70 | 65,70 | 65,70 | 65,70 | -0,73% | - |
| 22.06.2026 | 66,18 | 66,18 | 66,18 | 66,18 | 0,00% | - |
| 19.06.2026 | 66,18 | 66,18 | 66,18 | 66,18 | 1,69% | - |
| 18.06.2026 | 65,08 | 65,08 | 65,08 | 65,08 | 4,46% | - |
| 17.06.2026 | 62,30 | 62,30 | 62,30 | 62,30 | -0,64% | - |
| 16.06.2026 | 62,70 | 62,70 | 62,70 | 62,70 | -3,03% | - |
| 15.06.2026 | 64,66 | 64,66 | 64,66 | 64,66 | 1,22% | - |
| 12.06.2026 | 63,88 | 63,88 | 63,88 | 63,88 | 5,62% | - |
| 11.06.2026 | 60,48 | 60,48 | 60,48 | 60,48 | 4,75% | - |
| 10.06.2026 | 57,74 | 57,74 | 57,74 | 57,74 | -1,43% | - |
| 09.06.2026 | 57,50 | 58,70 | 57,50 | 58,58 | 1,24% | 213,00 |
| 08.06.2026 | 56,48 | 57,86 | 56,48 | 57,86 | 7,47% | 7,00 |
| 05.06.2026 | 53,84 | 53,84 | 53,84 | 53,84 | -1,82% | - |
| 04.06.2026 | 54,84 | 54,84 | 54,84 | 54,84 | 0,37% | - |
| 03.06.2026 | 54,64 | 54,64 | 54,64 | 54,64 | -1,76% | - |
| 02.06.2026 | 55,62 | 55,62 | 55,62 | 55,62 | -0,64% | - |
| 01.06.2026 | 55,98 | 55,98 | 55,98 | 55,98 | 2,90% | - |
| 29.05.2026 | 54,40 | 54,40 | 54,40 | 54,40 | -1,20% | - |
| 28.05.2026 | 55,06 | 55,06 | 55,06 | 55,06 | 0,55% | - |
| 27.05.2026 | 54,76 | 54,76 | 54,76 | 54,76 | 5,11% | - |
| 26.05.2026 | 52,10 | 52,10 | 52,10 | 52,10 | -0,23% | - |
| 25.05.2026 | 52,22 | 52,22 | 52,22 | 52,22 | 1,36% | - |
| 22.05.2026 | 51,52 | 51,52 | 51,52 | 51,52 | 0,90% | - |
| 21.05.2026 | 51,06 | 51,06 | 51,06 | 51,06 | 2,82% | - |
| 20.05.2026 | 49,66 | 49,66 | 49,66 | 49,66 | -1,39% | - |
| 19.05.2026 | 50,36 | 50,36 | 50,36 | 50,36 | 0,52% | - |
| 18.05.2026 | 50,10 | 50,10 | 50,10 | 50,10 | 2,31% | - |
| 15.05.2026 | 48,97 | 48,97 | 48,97 | 48,97 | 2,79% | - |
| 14.05.2026 | 47,64 | 47,64 | 47,64 | 47,64 | -6,73% | - |
| 13.05.2026 | 51,08 | 51,08 | 51,08 | 51,08 | -0,08% | - |
| 12.05.2026 | 51,12 | 51,12 | 51,12 | 51,12 | -0,97% | - |
| 11.05.2026 | 51,62 | 51,62 | 51,62 | 51,62 | 0,90% | - |
| 08.05.2026 | 51,16 | 51,16 | 51,16 | 51,16 | 0,63% | - |
| 07.05.2026 | 50,84 | 50,84 | 50,84 | 50,84 | -1,28% | - |
| 06.05.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 2,84% | - |
| 05.05.2026 | 50,08 | 50,08 | 50,08 | 50,08 | -1,11% | - |
| 04.05.2026 | 50,64 | 50,64 | 50,64 | 50,64 | -6,22% | 50,00 |
| 30.04.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 2,04% | - |
| 29.04.2026 | 52,88 | 52,92 | 52,88 | 52,92 | 0,72% | 7,00 |
| 28.04.2026 | 52,54 | 52,54 | 52,54 | 52,54 | 1,39% | - |
| 27.04.2026 | 51,82 | 51,82 | 51,82 | 51,82 | -0,77% | - |
| 24.04.2026 | 52,22 | 52,22 | 52,22 | 52,22 | -1,47% | - |
| 23.04.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 1,65% | - |
| 22.04.2026 | 52,14 | 52,14 | 52,14 | 52,14 | 0,15% | - |
| 21.04.2026 | 52,06 | 52,06 | 52,06 | 52,06 | -0,23% | - |
| 20.04.2026 | 52,18 | 52,18 | 52,18 | 52,18 | 3,53% | - |
| 17.04.2026 | 50,40 | 50,40 | 50,40 | 50,40 | -1,91% | - |
| 16.04.2026 | 51,38 | 51,38 | 51,38 | 51,38 | 0,43% | - |
| 15.04.2026 | 51,16 | 51,16 | 51,16 | 51,16 | 3,73% | - |
| 14.04.2026 | 49,32 | 49,32 | 49,32 | 49,32 | -0,40% | - |
| 13.04.2026 | 49,52 | 49,52 | 49,52 | 49,52 | 0,00% | - |
| 10.04.2026 | 49,52 | 49,52 | 49,52 | 49,52 | 2,04% | - |
| 09.04.2026 | 48,53 | 48,53 | 48,53 | 48,53 | 0,60% | - |
| 08.04.2026 | 48,24 | 48,24 | 48,24 | 48,24 | -0,58% | - |
| 07.04.2026 | 48,52 | 48,52 | 48,52 | 48,52 | 4,12% | - |
| 02.04.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -0,38% | - |
| 01.04.2026 | 46,78 | 46,78 | 46,78 | 46,78 | -0,64% | - |
| 31.03.2026 | 47,08 | 47,08 | 47,08 | 47,08 | 1,73% | - |
| 30.03.2026 | 46,28 | 46,28 | 46,28 | 46,28 | -2,49% | - |
| 27.03.2026 | 47,46 | 47,46 | 47,46 | 47,46 | -0,75% | - |
| 26.03.2026 | 47,82 | 47,82 | 47,82 | 47,82 | -1,83% | - |
| 25.03.2026 | 48,71 | 48,71 | 48,71 | 48,71 | 1,56% | - |
| 24.03.2026 | 47,96 | 47,96 | 47,96 | 47,96 | -0,95% | - |
| 23.03.2026 | 48,42 | 48,42 | 48,42 | 48,42 | -0,57% | - |
| 20.03.2026 | 48,70 | 48,70 | 48,70 | 48,70 | 0,83% | - |
| 19.03.2026 | 48,30 | 48,30 | 48,30 | 48,30 | -3,05% | - |
| 18.03.2026 | 49,82 | 49,82 | 49,82 | 49,82 | -1,42% | - |
| 17.03.2026 | 50,54 | 50,54 | 50,54 | 50,54 | 1,24% | - |
| 16.03.2026 | 49,92 | 49,92 | 49,92 | 49,92 | 2,95% | - |
| 13.03.2026 | 48,49 | 48,49 | 48,49 | 48,49 | -5,59% | - |
| 12.03.2026 | 51,36 | 51,36 | 51,36 | 51,36 | -3,24% | - |
| 11.03.2026 | 53,08 | 53,08 | 53,08 | 53,08 | -0,34% | - |
| 10.03.2026 | 53,26 | 53,26 | 53,26 | 53,26 | 2,78% | - |
| 09.03.2026 | 51,82 | 51,82 | 51,82 | 51,82 | -3,14% | - |
| 06.03.2026 | 53,50 | 53,50 | 53,50 | 53,50 | -1,44% | - |
| 05.03.2026 | 54,28 | 54,28 | 54,28 | 54,28 | 1,19% | - |
| 04.03.2026 | 53,64 | 53,64 | 53,64 | 53,64 | 1,78% | - |
| 03.03.2026 | 52,70 | 52,70 | 52,70 | 52,70 | -1,38% | - |